TotalEnergies EP Gabon S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	231.00	233.00	229.00	231.00	212.90	728
2026-04-29	230.00	234.00	229.50	229.50	211.52	1,482
2026-04-28	224.00	230.00	222.00	230.00	211.98	3,739
2026-04-27	225.00	227.00	223.00	224.50	206.91	793
2026-04-24	227.00	228.00	224.00	225.00	207.37	1,874
2026-04-23	222.50	228.50	222.50	225.00	207.37	1,445
2026-04-22	222.00	224.00	219.50	224.00	206.45	850
2026-04-21	219.50	223.00	219.50	223.00	205.53	385
2026-04-20	213.00	221.00	213.00	219.50	202.30	2,835
2026-04-17	216.00	219.50	207.50	212.00	195.39	3,375
2026-04-16	215.00	221.50	215.00	219.00	201.84	1,552
2026-04-15	219.50	220.00	216.00	216.00	199.08	908
2026-04-14	221.00	223.50	218.50	220.00	202.77	1,261
2026-04-13	225.50	225.50	221.00	222.00	204.61	1,088
2026-04-10	223.50	225.00	219.50	224.00	206.45	1,935
2026-04-09	218.00	226.50	218.00	223.00	205.53	3,005
2026-04-08	216.00	222.00	212.00	221.00	203.69	2,383
2026-04-07	225.00	229.50	224.00	226.50	208.76	1,440
2026-04-02	222.00	225.00	219.00	222.00	204.61	942
2026-04-01	228.00	228.00	219.00	219.00	201.84	1,866
2026-03-31	226.00	228.00	219.00	228.00	210.14	1,504
2026-03-30	221.00	228.00	220.00	225.00	207.37	2,356
2026-03-27	220.00	222.00	218.00	220.00	202.77	1,016
2026-03-26	217.00	221.00	217.00	219.00	201.84	726
2026-03-25	219.00	220.00	214.00	216.00	199.08	1,961
2026-03-24	220.00	223.00	219.00	222.00	204.61	1,095
2026-03-23	227.00	231.00	206.00	218.00	200.92	4,193
2026-03-20	231.00	231.00	224.00	227.00	209.22	2,113
2026-03-19	227.00	234.00	223.00	234.00	215.67	6,671
2026-03-18	225.00	225.00	219.00	225.00	207.37	1,829
2026-03-17	223.00	227.00	222.00	227.00	209.22	1,735
2026-03-16	221.00	229.00	218.00	227.00	209.22	4,912
2026-03-13	220.00	220.00	216.00	220.00	202.77	1,100
2026-03-12	210.00	222.00	209.00	222.00	204.61	4,913
2026-03-11	202.00	210.00	202.00	210.00	193.55	1,306
2026-03-10	214.00	214.00	201.00	202.00	186.18	3,506
2026-03-09	218.00	227.00	214.00	215.00	198.16	5,318
2026-03-06	210.00	216.00	208.00	216.00	199.08	2,665
2026-03-05	208.00	210.00	208.00	209.00	192.63	646
2026-03-04	218.00	218.00	206.00	206.00	189.86	3,210
2026-03-03	202.00	220.00	201.00	218.00	200.92	4,580
2026-03-02	200.00	204.00	200.00	202.00	186.18	3,015
2026-02-27	195.00	197.00	192.00	197.00	181.57	1,105
2026-02-26	191.50	195.50	191.50	195.50	180.18	633
2026-02-25	193.00	195.50	188.00	191.50	176.50	1,493
2026-02-24	188.50	197.00	188.50	194.00	178.80	3,166
2026-02-23	188.50	190.00	187.50	187.50	172.81	888
2026-02-20	190.00	191.00	188.50	188.50	173.73	552
2026-02-19	189.00	189.50	187.50	189.00	174.19	289
2026-02-18	189.00	189.00	187.00	187.50	172.81	86
2026-02-17	189.00	189.00	187.50	189.00	174.19	319
2026-02-16	187.00	189.00	187.00	188.00	173.27	373
2026-02-13	187.00	189.00	186.50	187.00	172.35	251
2026-02-12	188.50	190.00	186.00	186.00	171.43	773
2026-02-11	189.00	189.50	186.50	189.00	174.19	471
2026-02-10	188.00	189.00	186.00	189.00	174.19	356
2026-02-09	188.00	188.00	185.50	186.00	171.43	721
2026-02-06	188.50	189.00	186.00	188.50	173.73	680
2026-02-05	188.00	188.00	187.00	188.00	173.27	212
2026-02-04	187.50	190.00	186.50	186.50	171.89	774

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	18.8800 EUR
2025-06-06	19.8500 EUR
2025-01-02	68.4100 EUR
2024-06-26	20.5500 EUR
2023-06-07	20.8000 EUR
2022-09-28	56.9612 EUR
2022-06-08	15.5600 EUR
2021-06-08	3.6900 EUR
2020-09-23	37.7000 EUR
2020-06-09	9.8800 EUR
2019-06-04	9.8600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.